Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Jan 24, 2020 1,123.81 3.13 8,134,086 1,409,813.9 1,123.81 1,088.21 391,238,491 2.19 12.73 12.73
Jan 23, 2020 1,089.65 -0.92 1,600,440 554,866.05 1,101.51 1,088.39 379,344,434 -0.92 9.30 9.30
Jan 22, 2020 1,099.78 0.54 3,168,257 1,659,340.05 1,103.04 1,083.57 382,871,831 0.00 10.32 10.32
Jan 21, 2020 1,093.82 0.89 1,653,060 1,586,065.92 1,103.66 1,064.32 380,797,781 3.52 9.72 9.72
Jan 20, 2020 1,084.2 1.90 1,963,822 803,620.17 1,084.5 1,063.98 377,447,480 2.61 8.76 8.76
Jan 17, 2020 1,063.98 -0.65 2,429,722 784,503.79 1,075.27 1,063.98 370,406,816 0.69 6.73 6.73
Jan 16, 2020 1,070.94 1.35 1,395,682 1,064,152.73 1,074.29 1,056.65 372,831,381 1.35 7.43 7.43
Jan 15, 2020 1,056.65 0.11 2,725,886 894,011.51 1,063.32 1,048.37 367,857,606 0.00 5.99 5.99
Jan 14, 2020 1,055.52 -0.76 4,362,718 1,147,622.48 1,070.39 1,054.65 367,462,383 2.27 5.88 5.88
Jan 13, 2020 1,063.61 1.69 9,694,884 2,045,857.09 1,084.62 1,045.97 370,278,688 3.05 6.69 6.69
Jan 10, 2020 1,045.97 -0.21 2,995,714 1,591,244.09 1,057.3 1,040.55 364,138,982 1.34 4.92 4.92
Jan 9, 2020 1,048.12 1.55 7,040,561 1,400,341.33 1,061.54 1,032.13 364,888,398 1.55 5.14 5.14
Jan 8, 2020 1,032.13 -0.43 4,574,722 866,440.86 1,036.57 1,011.54 359,321,788 0.00 3.54 3.54
Jan 7, 2020 1,036.57 2.00 5,819,285 1,290,877.03 1,045.59 1,008.2 360,866,195 3.98 3.98 3.98
Jan 3, 2020 1,016.2 -1.36 2,218,464 532,893.55 1,030.21 1,005.17 353,773,078 1.94 1.94 1.94
Jan 2, 2020 1,030.21 3.34 2,804,796 1,008,381.64 1,037.73 991.69 358,652,787 3.34 3.34 3.34
Dec 31, 2019 996.89 -0.24 701,564 210,810.61 999.29 980.49 347,050,600 0.00 -0.15 27.76
Dec 30, 2019 999.29 1.12 659,415 572,807.61 1,000.16 986.28 347,888,759 1.55 0.09 28.07
Dec 27, 2019 988.22 0.43 1,554,043 283,761.12 995.36 982.84 344,033,784 0.43 -1.02 26.65
Dec 23, 2019 984.01 1.00 1,865,774 1,458,041.19 990.5 967.01 342,566,891 -1.45 -1.44 26.11
Dec 20, 2019 974.31 -2.73 1,502,362 699,234.37 1,007.46 974.31 333,190,389 -2.42 -2.41 24.87
Dec 19, 2019 1,001.68 0.07 1,270,962 576,856.66 1,010.63 997.27 342,549,652 0.32 0.33 28.38
Dec 18, 2019 1,000.98 0.25 2,416,738 925,208.64 1,009.62 992.55 342,310,234 0.25 0.26 28.29
Dec 17, 2019 998.44 2.76 3,434,234 1,767,762.15 1,003.34 968.85 341,441,498 0.00 0.00 27.96
Dec 16, 2019 971.6 -0.96 634,477 454,824.59 985.86 964.35 332,263,877 2.47 -2.68 24.52
Dec 13, 2019 981.05 0.88 2,221,737 830,069.09 994 972.49 335,494,857 3.46 -1.74 25.73
Dec 12, 2019 972.49 0.85 1,613,804 432,456.04 976.23 959.33 332,565,617 2.56 -2.60 24.64
Dec 11, 2019 964.26 1.69 2,199,235 667,847.28 972.27 948.22 329,751,151 1.69 -3.42 23.58
Dec 10, 2019 948.22 -0.64 1,799,469 338,845.81 956.97 943.05 324,267,379 0.00 -5.03 21.53
Dec 9, 2019 954.31 -0.16 2,796,865 489,180 962.38 941.43 326,348,398 -2.25 -4.42 22.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher